Options Chain for CARLYLE GROUP INC COM (CG) - $61.09 as of 12/26/2025 7:47:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.50 | 28.20 | 26.35 | % | 0.75 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:09 PM EST | |||
| 37.50 | 21.90 | 25.50 | 23.70 | % | 0.63 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:09 PM EST | |||
| 40.00 | 19.50 | 22.20 | 20.85 | % | 0.52 | 0 | 0 | 0.92 | 0.99 | 0.00 | 0.00 | 12/26/2025 4:00:09 PM EST | |||
| 42.50 | 17.10 | 19.70 | 18.40 | % | 0.43 | 0 | 0 | 0.81 | 0.98 | 0.00 | 0.00 | 12/26/2025 4:00:09 PM EST | |||
| 45.00 | 14.60 | 18.40 | 16.50 | % | 0.37 | 0 | 0 | 0.95 | 0.97 | 0.01 | -0.01 | 12/26/2025 4:00:09 PM EST | |||
| 47.50 | 12.90 | 15.60 | 14.25 | % | 0.30 | 0 | 0 | 0.82 | 0.94 | 0.01 | -0.01 | 12/26/2025 4:00:09 PM EST | |||
| 50.00 | 10.60 | 12.10 | 11.35 | 12.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.50 | 0.90 | 0.02 | -0.02 | 12/22/2025 | 12/26/2025 4:00:09 PM EST |
| 52.50 | 8.40 | 11.10 | 9.75 | % | 0.19 | 0 | 0 | 0.68 | 0.84 | 0.02 | -0.02 | 12/26/2025 4:00:09 PM EST | |||
| 55.00 | 6.40 | 8.30 | 7.35 | % | 0.13 | 0 | 0 | 0.50 | 0.78 | 0.03 | -0.03 | 12/26/2025 4:00:09 PM EST | |||
| 57.50 | 5.30 | 6.20 | 5.75 | 5.10 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.38 | 0.69 | 0.04 | -0.03 | 12/19/2025 | 12/26/2025 4:00:09 PM EST |
| 60.00 | 3.70 | 4.50 | 4.10 | 4.10 | -0.17 | -3.99% | 0.07 | 1 | 1,641 | 0.36 | 0.59 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 4:00:09 PM EST |
| 62.50 | 2.80 | 3.20 | 3.00 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 369 | 0.37 | 0.47 | 0.05 | -0.03 | 12/24/2025 | 12/26/2025 4:00:09 PM EST |
| 65.00 | 1.40 | 2.15 | 1.78 | 1.60 | -0.60 | -27.28% | 0.03 | 2 | 385 | 0.34 | 0.36 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 4:00:09 PM EST |
| 70.00 | 0.30 | 1.20 | 0.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.34 | 0.18 | 0.03 | -0.02 | 12/23/2025 | 12/26/2025 4:00:09 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.08 | 0.02 | -0.01 | 12/18/2025 | 12/26/2025 4:00:09 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.58 | 0.03 | 0.01 | 0.00 | 12/26/2025 4:00:09 PM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 12/26/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:09 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | 0.00 | 12/26/2025 4:00:09 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.00 | 0.00 | 12/26/2025 4:00:09 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | -0.03 | 0.01 | -0.01 | 12/18/2025 | 12/26/2025 4:00:09 PM EST |
| 47.50 | 0.10 | 1.00 | 0.55 | % | 0.01 | 0 | 0 | 0.49 | -0.06 | 0.01 | -0.01 | 12/26/2025 4:00:09 PM EST | |||
| 50.00 | 0.30 | 1.40 | 0.85 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.49 | -0.10 | 0.02 | -0.02 | 12/19/2025 | 12/26/2025 4:00:09 PM EST |
| 52.50 | 0.10 | 1.30 | 0.70 | % | 0.01 | 0 | 0 | 0.36 | -0.16 | 0.02 | -0.02 | 12/26/2025 4:00:09 PM EST | |||
| 55.00 | 0.95 | 1.60 | 1.28 | % | 0.02 | 0 | 0 | 0.38 | -0.22 | 0.03 | -0.03 | 12/26/2025 4:00:09 PM EST | |||
| 57.50 | 1.50 | 2.25 | 1.88 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | -0.31 | 0.04 | -0.03 | 12/19/2025 | 12/26/2025 4:00:09 PM EST |
| 60.00 | 2.70 | 3.20 | 2.95 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.38 | -0.41 | 0.04 | -0.03 | 12/24/2025 | 12/26/2025 4:00:09 PM EST |
| 62.50 | 3.60 | 4.40 | 4.00 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.35 | -0.53 | 0.05 | -0.03 | 12/24/2025 | 12/26/2025 4:00:09 PM EST |
| 65.00 | 5.10 | 6.40 | 5.75 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.36 | -0.64 | 0.04 | -0.03 | 12/24/2025 | 12/26/2025 4:00:09 PM EST |
| 70.00 | 7.70 | 11.60 | 9.65 | % | 0.14 | 0 | 0 | 0.62 | -0.82 | 0.03 | -0.02 | 12/26/2025 4:00:09 PM EST | |||
| 75.00 | 12.50 | 16.30 | 14.40 | % | 0.19 | 0 | 0 | 0.71 | -0.92 | 0.02 | -0.01 | 12/26/2025 4:00:09 PM EST | |||
| 80.00 | 17.20 | 21.00 | 19.10 | % | 0.24 | 0 | 0 | 0.79 | -0.97 | 0.01 | 0.00 | 12/26/2025 4:00:09 PM EST | |||
| 85.00 | 22.30 | 25.90 | 24.10 | % | 0.28 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:09 PM EST |